Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.690 | 3.700 | 3.300 | 3.450 | 15,500 | -0.08(-2.27%) |
May 28, 2020 | 3.680 | 3.750 | 3.290 | 3.530 | 14,799 | +0.00(+0.14%) |
May 27, 2020 | 3.560 | 3.660 | 3.110 | 3.525 | 18,910 | +0.23(+7.14%) |
May 26, 2020 | 3.420 | 3.620 | 3.230 | 3.290 | 55,842 | +0.21(+6.82%) |
May 22, 2020 | 3.143 | 3.143 | 2.990 | 3.080 | 7,700 | +0.02(+0.49%) |
May 21, 2020 | 2.990 | 3.250 | 2.990 | 3.065 | 6,824 | +0.07(+2.51%) |
May 20, 2020 | 3.000 | 3.000 | 2.793 | 2.990 | 27,161 | +0.19(+6.79%) |
May 19, 2020 | 2.990 | 3.000 | 2.794 | 2.800 | 34,929 | +0.14(+5.26%) |
May 18, 2020 | 2.980 | 3.139 | 2.630 | 2.660 | 20,232 | -0.32(-10.74%) |
May 15, 2020 | 2.800 | 2.980 | 2.800 | 2.980 | 900 | +0.13(+4.56%) |
May 14, 2020 | 3.020 | 3.090 | 2.750 | 2.850 | 20,623 | -0.19(-6.13%) |
May 13, 2020 | 3.040 | 3.230 | 2.782 | 3.036 | 10,383 | -0.31(-9.37%) |
May 12, 2020 | 3.240 | 3.435 | 3.220 | 3.350 | 31,602 | +0.13(+4.04%) |
May 11, 2020 | 3.320 | 3.320 | 3.021 | 3.220 | 11,415 | -0.09(-2.72%) |
May 08, 2020 | 2.890 | 3.310 | 2.890 | 3.310 | 20,800 | +0.33(+11.26%) |
May 07, 2020 | 2.650 | 3.000 | 2.637 | 2.975 | 46,006 | +0.30(+11.19%) |
May 06, 2020 | 2.750 | 2.757 | 2.520 | 2.676 | 4,114 | -0.00(-0.16%) |
May 05, 2020 | 2.760 | 2.810 | 2.430 | 2.680 | 21,012 | +0.08(+3.08%) |
May 04, 2020 | 2.830 | 2.840 | 2.530 | 2.600 | 10,420 | +0.08(+3.17%) |
May 01, 2020 | 2.711 | 2.963 | 2.500 | 2.520 | 15,100 | -0.21(-7.69%) |
Apr 30, 2020 | 2.730 | 2.950 | 2.700 | 2.730 | 9,150 | -0.12(-4.38%) |
Apr 29, 2020 | 2.860 | 3.000 | 2.623 | 2.855 | 15,587 | +0.15(+5.62%) |
Apr 28, 2020 | 2.860 | 3.000 | 2.670 | 2.703 | 77,193 | -0.21(-7.22%) |
Apr 27, 2020 | 3.000 | 3.000 | 2.759 | 2.913 | 13,022 | +0.06(+2.22%) |
Apr 24, 2020 | 2.800 | 2.985 | 2.710 | 2.850 | 26,800 | +0.08(+2.89%) |
Apr 23, 2020 | 2.634 | 2.770 | 2.492 | 2.770 | 20,932 | +0.32(+13.06%) |
Apr 22, 2020 | 2.500 | 2.647 | 2.370 | 2.450 | 21,158 | -0.05(-2.00%) |
Apr 21, 2020 | 2.700 | 2.710 | 2.500 | 2.500 | 7,323 | -0.15(-5.51%) |
Apr 20, 2020 | 2.740 | 2.890 | 2.646 | 2.646 | 7,938 | -0.09(-3.23%) |
Apr 17, 2020 | 2.790 | 2.800 | 2.673 | 2.734 | 10,300 | +0.00(+0.15%) |
Apr 16, 2020 | 2.770 | 2.940 | 2.400 | 2.730 | 29,672 | +0.23(+9.20%) |
Apr 15, 2020 | 2.990 | 3.263 | 2.500 | 2.500 | 48,732 | -0.46(-15.54%) |
Apr 14, 2020 | 2.650 | 2.983 | 2.650 | 2.960 | 19,509 | +0.42(+16.54%) |
Apr 13, 2020 | 2.600 | 2.950 | 2.540 | 2.540 | 44,033 | +0.01(+0.40%) |
Apr 09, 2020 | 2.520 | 2.640 | 2.518 | 2.530 | 13,300 | +0.10(+4.12%) |
Apr 08, 2020 | 2.400 | 2.550 | 2.379 | 2.430 | 24,571 | +0.06(+2.53%) |
Apr 07, 2020 | 2.460 | 2.500 | 2.370 | 2.370 | 7,170 | -0.02(-1.04%) |
Apr 06, 2020 | 2.310 | 2.510 | 2.310 | 2.395 | 8,782 | +0.06(+2.35%) |
Apr 03, 2020 | 2.560 | 2.560 | 2.300 | 2.340 | 6,100 | -0.11(-4.49%) |
Apr 02, 2020 | 2.500 | 2.694 | 2.320 | 2.450 | 15,099 | -0.03(-1.21%) |
Apr 01, 2020 | 2.510 | 2.987 | 2.470 | 2.480 | 34,976 | -0.23(-8.49%) |
Mar 31, 2020 | 2.730 | 2.990 | 2.600 | 2.710 | 10,980 | +0.11(+4.23%) |
Mar 30, 2020 | 2.940 | 3.000 | 2.400 | 2.600 | 10,658 | -0.02(-0.76%) |
Mar 27, 2020 | 2.880 | 2.880 | 2.500 | 2.620 | 23,300 | -0.12(-4.38%) |
Mar 26, 2020 | 2.909 | 2.938 | 2.712 | 2.740 | 7,182 | +0.09(+3.40%) |
Mar 25, 2020 | 2.630 | 3.160 | 2.630 | 2.650 | 25,902 | +0.35(+15.22%) |
Mar 24, 2020 | 3.280 | 3.450 | 2.200 | 2.300 | 44,321 | -0.50(-17.86%) |
Mar 23, 2020 | 3.100 | 3.100 | 2.790 | 2.800 | 7,477 | -0.43(-13.31%) |
Mar 20, 2020 | 3.940 | 3.940 | 3.000 | 3.230 | 15,900 | -0.71(-18.02%) |
Mar 19, 2020 | 2.930 | 3.940 | 2.630 | 3.940 | 22,880 | +0.98(+33.11%) |
Mar 18, 2020 | 3.710 | 3.850 | 2.830 | 2.960 | 25,836 | -0.29(-8.92%) |
Mar 17, 2020 | 2.700 | 3.680 | 2.630 | 3.250 | 33,122 | +0.83(+34.30%) |
Mar 16, 2020 | 2.980 | 3.010 | 2.420 | 2.420 | 15,682 | -0.56(-18.82%) |
Mar 13, 2020 | 3.320 | 3.380 | 2.950 | 2.981 | 12,700 | -0.50(-14.33%) |
Mar 12, 2020 | 3.190 | 3.490 | 3.190 | 3.480 | 6,971 | -0.02(-0.57%) |
Mar 11, 2020 | 3.500 | 3.719 | 3.180 | 3.500 | 26,081 | -0.10(-2.78%) |
Mar 10, 2020 | 4.270 | 4.400 | 3.227 | 3.600 | 91,012 | -0.65(-15.29%) |
Mar 09, 2020 | 4.060 | 5.098 | 4.050 | 4.250 | 26,420 | -0.89(-17.32%) |
Mar 06, 2020 | 4.900 | 5.220 | 4.650 | 5.140 | 11,400 | +0.35(+7.31%) |
Mar 05, 2020 | 4.960 | 4.990 | 4.790 | 4.790 | 14,468 | -0.10(-2.04%) |
Mar 04, 2020 | 5.090 | 5.090 | 4.790 | 4.890 | 7,755 | +0.10(+2.09%) |
Mar 03, 2020 | 5.190 | 5.190 | 4.700 | 4.790 | 8,810 | -0.31(-6.08%) |